| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jul 2017 | CNY | 6.4443 | 6.7111 | 6.3383 | 6.6444 | 6.6444 | +0.102 (+1.56%) | 10,084,227 |
| 21 Jul 2017 | CNY | 6.5777 | 6.7033 | 6.5228 | 6.5424 | 6.5424 | -0.098 (-1.48%) | 6,267,468 |
| 20 Jul 2017 | CNY | 6.6523 | 6.8995 | 6.6209 | 6.6405 | 6.6405 | -0.075 (-1.11%) | 8,674,691 |
| 19 Jul 2017 | CNY | 6.6013 | 6.7347 | 6.5188 | 6.7151 | 6.7151 | +0.039 (+0.59%) | 8,102,650 |
| 18 Jul 2017 | CNY | 6.5424 | 6.7504 | 6.4325 | 6.6758 | 6.6758 | +0.008 (+0.12%) | 9,071,384 |
| 17 Jul 2017 | CNY | 7.3195 | 7.3195 | 6.668 | 6.668 | 6.668 | -0.742 (-10.01%) | 12,996,369 |
| 14 Jul 2017 | CNY | 7.5785 | 7.6334 | 7.4058 | 7.4097 | 7.4097 | -0.188 (-2.48%) | 9,421,945 |
| 13 Jul 2017 | CNY | 7.8101 | 7.8101 | 7.5471 | 7.5981 | 7.5981 | -0.259 (-3.30%) | 10,246,649 |
| 12 Jul 2017 | CNY | 7.6766 | 7.8885 | 7.4725 | 7.8571 | 7.8571 | +0.177 (+2.30%) | 14,676,161 |
| 11 Jul 2017 | CNY | 7.6923 | 7.865 | 7.6256 | 7.6805 | 7.6805 | -0.09 (-1.16%) | 13,941,519 |
| 10 Jul 2017 | CNY | 8.438 | 8.4772 | 7.7708 | 7.7708 | 7.7708 | -0.863 (-10.00%) | 32,251,687 |
| 7 Jul 2017 | CNY | 8.6342 | 8.8187 | 8.5204 | 8.6342 | 8.6342 | -0.122 (-1.39%) | 27,508,806 |
| 6 Jul 2017 | CNY | 8.8305 | 9.0895 | 8.5597 | 8.7559 | 8.7559 | -0.082 (-0.93%) | 34,591,925 |
| 5 Jul 2017 | CNY | 8.4262 | 8.9835 | 8.4262 | 8.8383 | 8.8383 | +0.306 (+3.59%) | 45,127,281 |
| 4 Jul 2017 | CNY | 8.5911 | 8.7206 | 8.3203 | 8.5322 | 8.5322 | -0.051 (-0.59%) | 32,072,241 |
| 3 Jul 2017 | CNY | 8.7206 | 8.8305 | 8.4066 | 8.5832 | 8.5832 | -0.483 (-5.32%) | 46,866,156 |
| 30 Jun 2017 | CNY | 8.2104 | 9.3564 | 8.1201 | 9.0659 | 9.0659 | +0.561 (+6.60%) | 63,596,474 |
| 29 Jun 2017 | CNY | 8.3987 | 8.8305 | 8.2104 | 8.5047 | 8.5047 | +0.106 (+1.26%) | 42,574,300 |
| 28 Jun 2017 | CNY | 8.2535 | 8.6931 | 8.0652 | 8.3987 | 8.3987 | -0.451 (-5.10%) | 43,845,191 |
| 27 Jun 2017 | CNY | 8.8226 | 8.9717 | 8.438 | 8.8501 | 8.8501 | +0.675 (+8.26%) | 63,588,415 |
| 26 Jun 2017 | CNY | 8.175 | 8.175 | 8.175 | 8.175 | 8.175 | +0.742 (+9.98%) | 3,249,003 |
| 23 Jun 2017 | CNY | 7.4333 | 7.4333 | 7.4333 | 7.4333 | 7.4333 | +0.675 (+9.99%) | 1,020,660 |
| 22 Jun 2017 | CNY | 6.7582 | 6.7582 | 6.7582 | 6.7582 | 6.7582 | +0.616 (+10.03%) | 486,927 |
| 21 Jun 2017 | CNY | 6.1421 | 6.1421 | 6.1421 | 6.1421 | 6.1421 | +0.557 (+9.98%) | 83,217 |
| 20 Jun 2017 | CNY | 5.5848 | 5.5848 | 5.5848 | 5.5848 | 5.5848 | +0.506 (+9.97%) | 72,903 |
| 19 Jun 2017 | CNY | 5.0785 | 5.0785 | 5.0785 | 5.0785 | 5.0785 | +0.463 (+10.03%) | 31,238 |
| 16 Jun 2017 | CNY | 4.6154 | 4.6154 | 4.6154 | 4.6154 | 4.6154 | +0.42 (+10.01%) | 25,548 |
| 15 Jun 2017 | CNY | 4.1955 | 4.1955 | 4.1955 | 4.1955 | 4.1955 | +0.381 (+9.98%) | 12,548 |
| 14 Jun 2017 | CNY | 3.8148 | 3.8148 | 3.8148 | 3.8148 | 3.8148 | 0.0 (0.0%) | 17,734 |
